Mercados españoles cerrados

American Funds New Economy R6 (RNGGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,23-0,19 (-0,30%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202463,2363,2363,2363,2363,23-
27 jun 202463,4263,4263,4263,4263,42-
26 jun 202463,3963,3963,3963,3963,39-
25 jun 202463,2563,2563,2563,2563,25-
24 jun 202462,8062,8062,8062,8062,80-
21 jun 202463,2363,2363,2363,2363,23-
20 jun 202463,4863,4863,4863,4863,48-
18 jun 202463,7263,7263,7263,7263,72-
17 jun 202463,6063,6063,6063,6063,60-
14 jun 202462,9362,9362,9362,9362,93-
13 jun 202462,9262,9262,9262,9262,92-
12 jun 202462,5362,5362,5362,5362,53-
11 jun 202461,7761,7761,7761,7761,77-
10 jun 202461,6861,6861,6861,6861,68-
07 jun 202461,2461,2461,2461,2461,24-
06 jun 202461,3161,3161,3161,3161,31-
05 jun 202461,2561,2561,2561,2561,25-
04 jun 202460,0160,0160,0160,0160,01-
03 jun 202460,1260,1260,1260,1260,12-
31 may 202459,9159,9159,9159,9159,91-
30 may 202459,8359,8359,8359,8359,83-
29 may 202460,5560,5560,5560,5560,55-
28 may 202461,2261,2261,2261,2261,22-
24 may 202461,2261,2261,2261,2261,22-
23 may 202460,7860,7860,7860,7860,78-
22 may 202461,1161,1161,1161,1161,11-
21 may 202461,2261,2261,2261,2261,22-
20 may 202461,2461,2461,2461,2461,24-
17 may 202460,9460,9460,9460,9460,94-
16 may 202461,0561,0561,0561,0561,05-
15 may 202461,3561,3561,3561,3561,35-
14 may 202460,3060,3060,3060,3060,30-
13 may 202459,7659,7659,7659,7659,76-
10 may 202459,8759,8759,8759,8759,87-
09 may 202459,6159,6159,6159,6159,61-
08 may 202459,5859,5859,5859,5859,58-
07 may 202459,5959,5959,5959,5959,59-
06 may 202459,4659,4659,4659,4659,46-
03 may 202458,5358,5358,5358,5358,53-
02 may 202457,7357,7357,7357,7357,73-
01 may 202457,2157,2157,2157,2157,21-
30 abr 202457,4957,4957,4957,4957,49-
29 abr 202458,4258,4258,4258,4258,42-
26 abr 202458,4758,4758,4758,4758,47-
25 abr 202457,6157,6157,6157,6157,61-
24 abr 202458,0158,0158,0158,0158,01-
23 abr 202458,1158,1158,1158,1158,11-
22 abr 202457,0357,0357,0357,0357,03-
19 abr 202456,5656,5656,5656,5656,56-
18 abr 202457,5357,5357,5357,5357,53-
17 abr 202457,8357,8357,8357,8357,83-
16 abr 202458,2158,2158,2158,2158,21-
15 abr 202458,2758,2758,2758,2758,27-
12 abr 202459,1459,1459,1459,1459,14-
11 abr 202460,3860,3860,3860,3860,38-
10 abr 202459,7859,7859,7859,7859,78-
09 abr 202460,2460,2460,2460,2460,24-
08 abr 202460,2560,2560,2560,2560,25-
05 abr 202460,2260,2260,2260,2260,22-
04 abr 202459,4759,4759,4759,4759,47-
03 abr 202460,2660,2660,2660,2660,26-
02 abr 202459,9359,9359,9359,9359,93-
01 abr 202460,4560,4560,4560,4560,45-
28 mar 202460,3160,3160,3160,3160,31-
27 mar 202460,3760,3760,3760,3760,37-
26 mar 202460,2260,2260,2260,2260,22-
25 mar 202460,3060,3060,3060,3060,30-
22 mar 202460,4060,4060,4060,4060,40-
21 mar 202460,5760,5760,5760,5760,57-
20 mar 202459,8859,8859,8859,8859,88-
19 mar 202459,2459,2459,2459,2459,24-
18 mar 202459,0259,0259,0259,0259,02-
15 mar 202458,6758,6758,6758,6758,67-
14 mar 202459,2759,2759,2759,2759,27-
13 mar 202459,4559,4559,4559,4559,45-
12 mar 202459,6859,6859,6859,6859,68-
11 mar 202459,0159,0159,0159,0159,01-
08 mar 202459,2959,2959,2959,2959,29-
07 mar 202459,9559,9559,9559,9559,95-
06 mar 202458,9258,9258,9258,9258,92-
05 mar 202458,5958,5958,5958,5958,59-
04 mar 202459,4559,4559,4559,4559,45-
01 mar 202459,4159,4159,4159,4159,41-
29 feb 202458,4758,4758,4758,4758,47-
28 feb 202458,3058,3058,3058,3058,30-
27 feb 202458,5258,5258,5258,5258,52-
26 feb 202458,4558,4558,4558,4558,45-
23 feb 202458,4458,4458,4458,4458,44-
22 feb 202458,5458,5458,5458,5458,54-
21 feb 202457,0157,0157,0157,0157,01-
20 feb 202457,1757,1757,1757,1757,17-
16 feb 202457,5257,5257,5257,5257,52-
15 feb 202457,8957,8957,8957,8957,89-
14 feb 202457,6057,6057,6057,6057,60-
13 feb 202456,9356,9356,9356,9356,93-
12 feb 202457,8157,8157,8157,8157,81-
09 feb 202457,9757,9757,9757,9757,97-
08 feb 202457,5557,5557,5557,5557,55-
07 feb 202457,1857,1857,1857,1857,18-
06 feb 202456,5956,5956,5956,5956,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...